Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

U S Global Inv Inc (NQ: GROW )

2.600 +0.010 (+0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 3.094 3.136 2.902 3.015 605,666 -0.08(-2.54%)
Jan 30, 2018 3.268 3.320 3.059 3.094 415,219 -0.28(-8.27%)
Jan 29, 2018 3.294 3.451 3.276 3.372 322,794 +0.08(+2.38%)
Jan 26, 2018 3.189 3.512 3.181 3.294 1,184,316 +0.04(+1.34%)
Jan 25, 2018 3.468 3.468 3.233 3.250 381,316 -0.18(-5.33%)
Jan 24, 2018 3.599 3.599 3.303 3.433 586,383 -0.08(-2.23%)
Jan 23, 2018 3.355 3.573 3.312 3.512 925,155 +0.21(+6.33%)
Jan 22, 2018 3.242 3.398 3.189 3.303 517,512 -0.10(-2.82%)
Jan 19, 2018 3.581 3.581 3.320 3.398 354,278 -0.05(-1.52%)
Jan 18, 2018 3.590 3.398 3.451 769,190 +0.17(+5.04%)
Jan 17, 2018 3.224 3.320 3.033 3.285 1,490,420 -0.14(-4.07%)
Jan 16, 2018 3.730 3.816 3.355 3.425 1,327,652 -0.51(-13.05%)
Jan 12, 2018 3.939 3.939 3.939 0 +0.12(+3.02%)
Jan 11, 2018 4.224 4.224 3.797 3.823 754,438 -0.30(-7.19%)
Jan 10, 2018 4.311 3.693 4.119 1,605,861 +0.39(+10.51%)
Jan 09, 2018 3.910 3.997 3.693 3.728 665,686 -0.25(-6.35%)
Jan 08, 2018 4.267 4.355 3.754 3.980 955,838 -0.27(-6.35%)
Jan 05, 2018 4.424 4.712 4.189 4.250 2,059,895 +0.00(+0.00%)
Jan 04, 2018 4.337 4.416 3.920 4.250 1,775,563 +0.08(+1.88%)
Jan 03, 2018 4.250 4.442 3.853 4.172 2,123,641 -0.36(-7.88%)
Jan 02, 2018 3.458 4.529 3.458 4.529 2,857,209 +1.13(+33.33%)
Dec 29, 2017 3.397 3.397 3.397 0 -0.18(-5.11%)
Dec 28, 2017 3.484 3.701 3.414 3.579 1,079,748 -0.15(-3.97%)
Dec 27, 2017 3.884 4.407 3.621 3.728 1,321,981 -0.15(-3.82%)
Dec 26, 2017 3.780 4.241 3.701 3.876 3,795,233 +0.33(+9.34%)
Dec 22, 2017 3.649 3.771 3.231 3.545 3,673,670 -0.57(-13.77%)
Dec 21, 2017 4.712 4.712 4.093 4.111 1,997,330 -0.59(-12.59%)
Dec 20, 2017 5.173 5.434 4.408 4.703 2,421,648 -0.30(-6.09%)
Dec 19, 2017 5.661 5.878 4.964 5.008 3,207,494 -0.94(-15.81%)
Dec 18, 2017 5.313 6.471 5.147 5.948 6,876,521 +0.95(+18.99%)
Dec 15, 2017 5.260 5.469 4.834 4.999 4,299,164 +0.08(+1.59%)
Dec 14, 2017 4.781 5.434 4.581 4.921 4,483,191 +0.36(+7.82%)
Dec 13, 2017 4.241 5.104 4.180 4.564 3,707,785 +0.25(+5.86%)
Dec 12, 2017 4.773 5.104 4.207 4.311 4,483,780 -0.33(-7.13%)
Dec 11, 2017 3.597 4.659 3.553 4.642 3,843,832 +1.20(+35.02%)
Dec 08, 2017 3.481 3.481 3.194 3.438 818,965 -0.10(-2.71%)
Dec 07, 2017 3.386 3.786 3.246 3.534 2,301,509 +0.21(+6.28%)
Dec 06, 2017 3.055 3.638 3.038 3.325 2,338,193 +0.35(+11.70%)
Dec 05, 2017 3.351 3.420 2.872 2.977 1,086,357 -0.40(-11.86%)
Dec 04, 2017 3.786 3.786 3.360 3.377 803,242 -0.28(-7.62%)
Dec 01, 2017 3.656 3.914 3.490 3.656 1,019,877 +0.07(+1.94%)
Nov 30, 2017 3.307 3.769 3.151 3.586 1,462,774 +0.17(+4.83%)
Nov 29, 2017 4.430 4.439 3.264 3.421 2,555,203 -0.63(-15.48%)
Nov 28, 2017 4.439 4.500 3.673 4.047 3,657,023 -0.44(-9.71%)
Nov 27, 2017 5.048 6.005 4.186 4.482 15,332,787 +0.21(+4.89%)
Nov 24, 2017 3.003 4.326 2.846 4.273 7,206,810 +1.59(+59.42%)
Nov 22, 2017 3.133 3.212 2.655 2.681 2,289,818 -0.23(-8.06%)
Nov 21, 2017 2.533 3.046 2.446 2.916 3,778,338 +0.42(+16.72%)
Nov 20, 2017 2.167 2.646 2.167 2.498 1,043,260 +0.28(+12.55%)
Nov 17, 2017 2.263 2.268 2.159 2.219 191,473 -0.02(-0.78%)
Nov 16, 2017 2.106 2.350 2.106 2.237 226,640 +0.09(+4.05%)
Nov 15, 2017 2.159 2.296 2.063 2.150 248,532 +0.02(+0.82%)
Nov 14, 2017 2.211 2.259 2.089 2.132 340,760 -0.11(-5.04%)
Nov 13, 2017 2.472 2.481 2.185 2.246 402,235 -0.22(-8.83%)
Nov 10, 2017 2.446 2.726 2.393 2.463 513,004 -0.29(-10.66%)
Nov 09, 2017 2.809 2.878 2.653 2.757 224,551 -0.04(-1.55%)
Nov 08, 2017 2.957 3.192 2.644 2.800 787,861 -0.09(-3.01%)
Nov 07, 2017 2.444 2.931 2.426 2.887 434,024 +0.42(+16.90%)
Nov 06, 2017 2.574 2.844 2.409 2.470 558,448 -0.37(-13.15%)
Nov 03, 2017 3.148 3.740 2.766 2.844 2,042,907 +0.00(+0.00%)
Nov 02, 2017 2.305 2.887 2.292 2.844 779,544 +0.57(+25.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.